Skip to main content
logo
Bemobi Mobile Tech S.A. (BVMF:BMOB3)
Brazil flag Brazil · Delayed Price · Currency is BRL
27.63
-0.19 (-0.68%)
Sep 25, 2026, 10:00 AM GMT-3

Bemobi Mobile Tech Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 24, 202627.6428.1027.4227.74--0.29%630,600
Sep 23, 202628.5128.6127.6027.8227.82-2.56%507,400
Sep 22, 202627.5428.6827.5328.5528.553.22%1,227,800
Sep 21, 202627.7027.9327.5827.6627.660.51%516,500
Sep 18, 202627.6427.7127.3427.5227.52-0.43%600,400
Sep 17, 202627.6128.0727.4927.6427.640.69%369,300
Sep 16, 202627.6028.0026.8827.4527.45-0.72%560,200
Sep 15, 202626.9327.7826.7627.6527.652.79%433,400
Sep 14, 202625.9227.0825.7226.9026.902.40%585,900
Sep 11, 202626.0526.5425.9126.2726.270.23%369,800
Sep 10, 202625.5626.4125.2926.2126.212.62%711,500
Sep 9, 202625.3425.8425.3425.5425.54-0.78%451,500
Sep 8, 202626.0026.1725.3225.7425.74-1.19%543,100
Sep 4, 202625.2826.1524.8026.0526.054.03%1,648,500
Sep 3, 202625.6825.9424.8325.0425.04-2.38%450,300
Sep 2, 202625.5025.7125.2525.6525.651.02%444,300
Sep 1, 202625.7625.7625.1625.3925.39-0.31%679,400
Aug 31, 202624.8325.7824.6425.4725.472.83%1,044,100
Aug 28, 202624.3725.1224.0224.7724.771.64%431,500
Aug 27, 202623.8524.4223.8224.3724.370.83%366,000
Aug 26, 202623.5524.4023.5124.1724.171.64%386,100
Aug 25, 202623.2023.8123.0123.7823.782.77%360,400
Aug 24, 202622.6923.2822.3423.1423.141.49%319,700
Aug 21, 202622.3322.9722.2522.8022.802.75%283,700
Aug 20, 202622.4522.4722.0622.1922.19-1.38%485,200
Aug 19, 202623.0623.1722.4122.5022.50-1.32%263,700
Aug 18, 202623.1623.2522.6622.8022.80-2.15%370,300
Aug 17, 202622.6723.3022.3623.3023.302.86%487,700
Aug 14, 202622.6922.9022.3022.8122.65-0.31%820,400
Aug 13, 202623.4523.5022.7122.8822.72-2.43%571,200
Aug 12, 202622.7123.5022.3923.4523.293.30%644,300
Aug 11, 202623.1223.2722.1922.7022.54-2.45%516,600
Aug 10, 202622.8423.3522.7023.2723.111.84%247,200
Aug 7, 202623.4623.4622.5922.8522.69-2.64%233,200
Aug 6, 202623.8623.9923.4723.4723.31-1.96%232,400
Aug 5, 202623.6124.2623.6123.9423.770.93%306,300
Aug 4, 202623.6523.7923.4123.7223.561.15%399,900
Aug 3, 202623.8123.8123.2623.4523.29-1.47%315,500
Jul 31, 202623.7524.4823.4423.8023.630.17%217,200
Jul 30, 202623.1223.8023.0723.7623.603.62%145,600
Jul 29, 202623.1823.1822.7022.9322.77-1.59%283,100
Jul 28, 202623.2823.6623.1723.3023.141.13%96,800
Jul 27, 202622.8723.1122.8623.0422.881.05%324,100
Jul 24, 202622.8322.9222.4822.8022.64-0.44%154,700
Jul 23, 202623.6823.6822.6822.9022.74-2.80%312,700
Jul 22, 202623.4023.6123.2623.5623.401.12%132,100
Jul 21, 202623.3023.5222.8523.3023.14-0.38%248,200
Jul 20, 202623.9823.9823.2323.3923.23-2.66%169,200
Jul 17, 202623.8024.3523.8024.0323.860.17%260,300
Jul 16, 202624.0024.0923.5323.9923.82-259,800